| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.92 | 30.99 | 0.00 | 0.00% | 30.53 | 31.06 | 19240 | 5932 | 5.20% |
| 2026-02-03 | 30.33 | 30.99 | 0.98 | 3.27% | 30.22 | 30.99 | 22925 | 7019 | 6.20% |
| 2026-02-02 | 30.52 | 30.01 | -0.65 | -2.12% | 29.91 | 31.19 | 23908 | 7307 | 6.46% |
| 2026-01-30 | 30.28 | 30.66 | 0.28 | 0.92% | 30.03 | 30.89 | 24435 | 7462 | 6.61% |
| 2026-01-29 | 30.17 | 30.38 | -0.16 | -0.52% | 29.80 | 31.20 | 26788 | 8225 | 7.24% |
| 2026-01-28 | 31.19 | 30.54 | -0.92 | -2.92% | 30.23 | 31.49 | 26114 | 8035 | 7.06% |
| 2026-01-27 | 30.57 | 31.46 | 0.96 | 3.15% | 29.81 | 31.46 | 34069 | 10478 | 9.21% |
| 2026-01-26 | 31.30 | 30.50 | -0.82 | -2.62% | 30.15 | 31.32 | 32076 | 9812 | 8.67% |
| 2026-01-23 | 31.20 | 31.32 | 0.17 | 0.55% | 30.94 | 31.43 | 26021 | 8138 | 7.04% |
| 2026-01-22 | 30.90 | 31.15 | 0.19 | 0.61% | 30.85 | 31.55 | 21572 | 6720 | 5.83% |
| 2026-01-21 | 30.58 | 30.96 | 0.00 | 0.00% | 30.58 | 31.37 | 21751 | 6721 | 5.88% |
| 2026-01-20 | 31.60 | 30.96 | -0.52 | -1.65% | 30.71 | 31.77 | 33531 | 10447 | 9.07% |
| 2026-01-19 | 31.04 | 31.48 | -0.04 | -0.13% | 30.98 | 31.96 | 30137 | 9481 | 8.15% |
| 2026-01-16 | 33.04 | 31.52 | -1.47 | -4.46% | 31.47 | 33.13 | 50529 | 16113 | 13.66% |
| 2026-01-15 | 32.80 | 32.99 | -0.07 | -0.21% | 31.90 | 33.23 | 69031 | 22446 | 18.66% |
| 2026-01-14 | 33.21 | 33.06 | -0.94 | -2.76% | 32.82 | 35.27 | 136499 | 46337 | 36.91% |
| 2026-01-13 | 32.91 | 34.00 | 1.86 | 5.79% | 31.70 | 34.13 | 128802 | 42776 | 34.82% |
| 2026-01-12 | 30.95 | 32.14 | 1.40 | 4.55% | 30.80 | 32.17 | 67730 | 21355 | 18.31% |
| 2026-01-09 | 30.74 | 30.74 | -0.22 | -0.71% | 30.40 | 31.23 | 49963 | 15363 | 13.51% |
| 2026-01-08 | 30.53 | 30.96 | 0.46 | 1.51% | 29.93 | 31.45 | 66454 | 20452 | 17.97% |
| 2026-01-07 | 33.12 | 30.50 | -1.53 | -4.78% | 30.45 | 33.13 | 80494 | 25150 | 21.76% |
| 2026-01-06 | 31.78 | 32.03 | 0.07 | 0.22% | 30.79 | 32.97 | 107786 | 34462 | 29.14% |
| 2026-01-05 | 28.28 | 31.96 | 4.45 | 16.18% | 28.16 | 32.80 | 121167 | 37245 | 32.76% |
| 2025-12-31 | 27.13 | 27.51 | 0.38 | 1.40% | 27.02 | 27.56 | 11447 | 3132 | 3.09% |
| 2025-12-30 | 27.50 | 27.13 | -0.52 | -1.88% | 27.11 | 27.69 | 12339 | 3379 | 3.34% |
| 2025-12-29 | 27.57 | 27.65 | 0.08 | 0.29% | 27.41 | 27.68 | 10813 | 2981 | 2.92% |
| 2025-12-26 | 27.80 | 27.57 | -0.33 | -1.18% | 27.39 | 27.92 | 15134 | 4181 | 4.09% |
| 2025-12-25 | 27.67 | 27.90 | 0.26 | 0.94% | 27.49 | 27.97 | 17963 | 4983 | 4.86% |
| 2025-12-24 | 27.39 | 27.64 | 0.18 | 0.66% | 27.39 | 27.74 | 11687 | 3223 | 3.16% |
| 2025-12-23 | 27.54 | 27.46 | -0.08 | -0.29% | 27.19 | 27.59 | 12614 | 3457 | 3.41% |
| 2025-12-22 | 27.51 | 27.54 | 0.02 | 0.07% | 27.33 | 27.70 | 13135 | 3620 | 3.55% |
| 2025-12-19 | 27.35 | 27.52 | 0.12 | 0.44% | 27.35 | 27.68 | 13807 | 3802 | 3.73% |
| 2025-12-18 | 26.63 | 27.40 | 0.68 | 2.54% | 26.56 | 27.62 | 25567 | 6988 | 6.91% |
| 2025-12-17 | 26.64 | 26.72 | 0.08 | 0.30% | 26.20 | 26.85 | 19810 | 5245 | 5.36% |
| 2025-12-16 | 26.95 | 26.64 | -0.40 | -1.48% | 26.38 | 27.39 | 24877 | 6650 | 6.73% |
| 2025-12-15 | 26.71 | 27.04 | 0.17 | 0.63% | 26.30 | 27.16 | 20051 | 5371 | 5.42% |
| 2025-12-12 | 27.20 | 26.87 | -0.25 | -0.92% | 26.77 | 27.40 | 20259 | 5487 | 5.48% |
| 2025-12-11 | 28.17 | 27.12 | -0.96 | -3.42% | 27.04 | 28.25 | 26381 | 7238 | 7.13% |
| 2025-12-10 | 28.49 | 28.08 | -0.41 | -1.44% | 27.95 | 28.65 | 18941 | 5335 | 5.12% |
| 2025-12-09 | 29.28 | 28.49 | -0.71 | -2.43% | 28.43 | 29.28 | 20952 | 6031 | 5.66% |
| 2025-12-08 | 28.76 | 29.20 | 0.45 | 1.57% | 28.72 | 29.55 | 24565 | 7206 | 6.64% |
| 2025-12-05 | 28.27 | 28.75 | 0.39 | 1.38% | 27.75 | 28.84 | 24645 | 6985 | 6.66% |
| 2025-12-04 | 29.21 | 28.36 | -0.95 | -3.24% | 28.00 | 29.43 | 36043 | 10293 | 9.75% |
| 2025-12-03 | 30.56 | 29.31 | -1.43 | -4.65% | 29.21 | 30.73 | 46108 | 13676 | 12.47% |
| 2025-12-02 | 30.18 | 30.74 | 0.22 | 0.72% | 30.00 | 30.88 | 33888 | 10355 | 9.16% |
| 2025-12-01 | 32.00 | 30.52 | -1.09 | -3.45% | 30.17 | 32.00 | 50623 | 15483 | 13.69% |
| 2025-11-28 | 31.45 | 31.61 | -0.38 | -1.19% | 30.96 | 31.61 | 48689 | 15215 | 13.16% |
| 2025-11-27 | 31.00 | 31.99 | 1.26 | 4.10% | 30.79 | 32.22 | 87515 | 27613 | 23.66% |
| 2025-11-26 | 30.65 | 30.73 | 0.11 | 0.36% | 30.29 | 31.20 | 42342 | 12980 | 11.45% |
| 2025-11-25 | 31.00 | 30.62 | -0.59 | -1.89% | 30.40 | 31.00 | 51653 | 15863 | 13.97% |
| 2025-11-24 | 30.38 | 31.21 | 0.75 | 2.46% | 30.10 | 31.23 | 58890 | 18168 | 15.92% |
| 2025-11-21 | 29.93 | 30.46 | -0.06 | -0.20% | 29.80 | 31.28 | 63839 | 19607 | 17.26% |
| 2025-11-20 | 31.60 | 30.52 | -0.98 | -3.11% | 30.50 | 31.93 | 59564 | 18398 | 16.10% |
| 2025-11-19 | 30.72 | 31.50 | 0.73 | 2.37% | 30.18 | 31.50 | 75409 | 23350 | 20.39% |
| 2025-11-18 | 30.08 | 30.77 | 0.69 | 2.29% | 29.80 | 31.18 | 59817 | 18389 | 16.17% |
| 2025-11-17 | 29.97 | 30.08 | -0.14 | -0.46% | 29.15 | 31.53 | 73683 | 22435 | 19.92% |
| 2025-11-14 | 28.51 | 30.22 | 1.60 | 5.59% | 28.48 | 30.89 | 68691 | 20580 | 18.57% |
| 2025-11-13 | 28.47 | 28.62 | 0.18 | 0.63% | 28.21 | 28.66 | 11127 | 3173 | 3.01% |
| 2025-11-12 | 28.62 | 28.44 | -0.04 | -0.14% | 28.26 | 28.72 | 8701 | 2478 | 2.35% |
| 2025-11-11 | 28.62 | 28.48 | 0.01 | 0.04% | 28.36 | 28.67 | 7779 | 2217 | 2.10% |
| 2025-11-10 | 28.55 | 28.47 | 0.09 | 0.32% | 28.24 | 28.65 | 8979 | 2557 | 2.43% |
| 2025-11-07 | 28.52 | 28.38 | -0.17 | -0.60% | 28.14 | 28.60 | 9107 | 2579 | 2.46% |
| 2025-11-06 | 28.66 | 28.55 | -0.13 | -0.45% | 28.32 | 28.79 | 11440 | 3257 | 3.09% |
| 2025-11-05 | 28.59 | 28.68 | -0.06 | -0.21% | 28.46 | 28.95 | 10033 | 2884 | 2.71% |
| 2025-11-04 | 28.63 | 28.74 | -0.03 | -0.10% | 28.44 | 28.90 | 11027 | 3156 | 2.98% |
| 2025-11-03 | 28.44 | 28.77 | 0.33 | 1.16% | 28.32 | 28.91 | 13194 | 3782 | 3.57% |
| 2025-10-31 | 28.03 | 28.44 | 0.50 | 1.79% | 27.90 | 28.65 | 14703 | 4166 | 3.98% |
| 2025-10-30 | 28.13 | 27.94 | -0.23 | -0.82% | 27.78 | 28.35 | 11928 | 3344 | 3.22% |
| 2025-10-29 | 28.59 | 28.17 | -0.43 | -1.50% | 28.17 | 28.87 | 13684 | 3895 | 3.70% |
| 2025-10-28 | 28.28 | 28.60 | 0.32 | 1.13% | 28.00 | 28.85 | 14179 | 4050 | 3.83% |
| 2025-10-27 | 28.18 | 28.28 | 0.10 | 0.35% | 27.91 | 28.38 | 11874 | 3345 | 3.21% |